Pangaea Logistics Solutions Ltd. (PANL)
NASDAQ: PANL · Real-Time Price · USD
9.01
+0.18 (2.04%)
At close: Feb 11, 2026, 4:00 PM EST
9.04
+0.03 (0.33%)
After-hours: Feb 11, 2026, 6:35 PM EST
PANL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 8.81 | 9.14 | 8.79 | 9.01 | 9.01 | 2.04% | 731,365 |
| Feb 10, 2026 | 8.76 | 8.88 | 8.54 | 8.83 | 8.83 | -0.45% | 637,122 |
| Feb 9, 2026 | 8.77 | 9.02 | 8.51 | 8.87 | 8.87 | 1.84% | 721,492 |
| Feb 6, 2026 | 8.00 | 8.73 | 7.99 | 8.71 | 8.71 | 7.93% | 753,955 |
| Feb 5, 2026 | 8.36 | 8.44 | 8.05 | 8.07 | 8.07 | -4.04% | 778,149 |
| Feb 4, 2026 | 8.65 | 8.72 | 8.29 | 8.41 | 8.41 | -2.77% | 591,462 |
| Feb 3, 2026 | 8.80 | 8.81 | 8.43 | 8.65 | 8.65 | -1.70% | 541,471 |
| Feb 2, 2026 | 8.39 | 8.80 | 8.26 | 8.80 | 8.80 | 3.77% | 863,191 |
| Jan 30, 2026 | 8.48 | 8.60 | 8.21 | 8.48 | 8.48 | - | 705,985 |
| Jan 29, 2026 | 8.33 | 8.56 | 8.14 | 8.48 | 8.48 | 0.71% | 743,708 |
| Jan 28, 2026 | 8.36 | 8.79 | 8.26 | 8.42 | 8.42 | 3.69% | 1,035,027 |
| Jan 27, 2026 | 7.86 | 8.27 | 7.86 | 8.12 | 8.12 | 3.31% | 809,843 |
| Jan 26, 2026 | 8.13 | 8.15 | 7.73 | 7.86 | 7.86 | -3.68% | 759,513 |
| Jan 23, 2026 | 8.28 | 8.38 | 8.01 | 8.16 | 8.16 | -1.81% | 1,187,123 |
| Jan 22, 2026 | 7.19 | 9.17 | 7.13 | 8.31 | 8.31 | 16.39% | 4,774,385 |
| Jan 21, 2026 | 6.98 | 7.19 | 6.94 | 7.14 | 7.14 | 3.48% | 412,736 |
| Jan 20, 2026 | 6.65 | 6.92 | 6.58 | 6.90 | 6.90 | 2.99% | 291,814 |
| Jan 16, 2026 | 7.01 | 7.01 | 6.66 | 6.70 | 6.70 | -4.42% | 379,796 |
| Jan 15, 2026 | 6.83 | 7.03 | 6.78 | 7.01 | 7.01 | 2.79% | 284,371 |
| Jan 14, 2026 | 6.83 | 6.99 | 6.79 | 6.82 | 6.82 | 0.29% | 398,958 |
| Jan 13, 2026 | 6.86 | 7.00 | 6.79 | 6.80 | 6.80 | -0.73% | 202,039 |
| Jan 12, 2026 | 6.76 | 6.94 | 6.63 | 6.85 | 6.85 | 0.44% | 270,648 |
| Jan 9, 2026 | 6.85 | 6.92 | 6.68 | 6.82 | 6.82 | -0.44% | 269,279 |
| Jan 8, 2026 | 6.93 | 6.95 | 6.76 | 6.85 | 6.85 | -0.72% | 290,255 |
| Jan 7, 2026 | 6.79 | 6.94 | 6.69 | 6.90 | 6.90 | 2.22% | 483,858 |
| Jan 6, 2026 | 6.60 | 6.89 | 6.58 | 6.75 | 6.75 | 1.50% | 420,203 |
| Jan 5, 2026 | 6.68 | 6.85 | 6.64 | 6.65 | 6.65 | -0.45% | 353,066 |
| Jan 2, 2026 | 6.88 | 7.04 | 6.58 | 6.68 | 6.68 | -2.91% | 253,797 |
| Dec 31, 2025 | 6.89 | 6.89 | 6.81 | 6.88 | 6.88 | -0.15% | 114,939 |
| Dec 30, 2025 | 7.04 | 7.04 | 6.86 | 6.89 | 6.89 | -2.27% | 180,923 |
| Dec 29, 2025 | 6.91 | 7.09 | 6.91 | 7.05 | 7.05 | 2.03% | 280,979 |
| Dec 26, 2025 | 6.91 | 6.96 | 6.85 | 6.91 | 6.91 | -0.72% | 242,043 |
| Dec 24, 2025 | 6.95 | 7.08 | 6.91 | 6.96 | 6.96 | -0.71% | 197,638 |
| Dec 23, 2025 | 7.13 | 7.15 | 7.00 | 7.01 | 7.01 | -1.82% | 197,775 |
| Dec 22, 2025 | 6.99 | 7.21 | 6.99 | 7.14 | 7.14 | 2.88% | 278,014 |
| Dec 19, 2025 | 7.22 | 7.22 | 6.90 | 6.94 | 6.94 | -4.54% | 409,486 |
| Dec 18, 2025 | 7.29 | 7.33 | 7.22 | 7.27 | 7.27 | 0.14% | 201,591 |
| Dec 17, 2025 | 7.39 | 7.40 | 7.05 | 7.26 | 7.26 | -0.95% | 217,301 |
| Dec 16, 2025 | 7.39 | 7.42 | 7.25 | 7.33 | 7.33 | -0.81% | 271,755 |
| Dec 15, 2025 | 7.19 | 7.40 | 7.18 | 7.39 | 7.39 | 3.36% | 322,570 |
| Dec 12, 2025 | 7.13 | 7.29 | 7.08 | 7.15 | 7.15 | 1.13% | 297,299 |
| Dec 11, 2025 | 7.31 | 7.31 | 7.04 | 7.07 | 7.07 | -3.15% | 259,513 |
| Dec 10, 2025 | 7.16 | 7.38 | 7.14 | 7.30 | 7.30 | 2.10% | 388,702 |
| Dec 9, 2025 | 7.16 | 7.24 | 7.12 | 7.15 | 7.15 | -0.69% | 225,452 |
| Dec 8, 2025 | 7.16 | 7.25 | 7.06 | 7.20 | 7.20 | 0.56% | 317,516 |
| Dec 5, 2025 | 7.18 | 7.22 | 7.10 | 7.16 | 7.16 | -0.42% | 204,662 |
| Dec 4, 2025 | 7.04 | 7.20 | 7.00 | 7.19 | 7.19 | 2.13% | 343,464 |
| Dec 3, 2025 | 7.00 | 7.23 | 7.00 | 7.04 | 7.04 | 1.00% | 401,017 |
| Dec 2, 2025 | 7.09 | 7.20 | 6.90 | 6.97 | 6.97 | -1.27% | 237,180 |
| Dec 1, 2025 | 6.92 | 7.19 | 6.91 | 7.06 | 7.06 | 0.57% | 340,099 |